日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/26	17:00 剰余金の配当に関するお知らせ
04/25	2,586	2,592	2,560	2,575	-0.58%	46,100	857億8251万	+1.42%
04/24	2,600	2,609	2,588	2,590	+0.47%	39,600	862億8221万	+2.25%
04/23	2,575	2,600	2,553	2,578	-0.46%	33,600	858億8245万	+2.06%
04/22	2,593	2,605	2,581	2,590	+1.85%	38,500	862億8221万	+2.78%
04/19	2,569	2,591	2,512	2,543	-1.4%	67,500	847億1647万	+1.15%
04/18	2,560	2,588	2,543	2,579	+0.51%	35,100	859億1576万	+2.75%
04/17	2,599	2,623	2,553	2,566	-0.58%	44,200	854億8269万	+2.44%
04/16	2,682	2,696	2,573	2,581	-4.41%	74,800	859億8239万	+3.2%
04/15	2,693	2,702	2,664	2,700	+0.11%	68,600	899億4671万	+8.04%
04/12	2,689	2,716	2,669	2,697	+0.94%	54,100	898億4677万	+8.14%
04/11	2,626	2,680	2,618	2,672	+0.64%	67,600	890億1393万	+7.35%
04/10	2,600	2,656	2,596	2,655	+2.43%	70,400	884億4760万	+6.88%
04/09	2,580	2,604	2,575	2,592	+0.43%	44,000	863億4884万	+4.56%
04/08	2,575	2,592	2,571	2,581	+0.23%	37,500	859億8239万	+4.2%
04/05	15:30 自己株式の取得終了に関するお知らせ
04/05	2,544	2,579	2,505	2,575	-0.43%	68,500	857億8251万	+3.96%
04/04	2,543	2,594	2,530	2,586	+2.99%	86,300	861億4896万	+4.44%
04/03	2,500	2,517	2,458	2,511	+2.49%	72,800	836億5044万	+1.45%
04/02	2,396	2,476	2,396	2,450	+2.51%	128,200	816億1831万	-1.05%
04/01	2,400	2,408	2,366	2,390	+0.29%	45,600	796億1949万	-3.59%
03/29	2,353	2,394	2,343	2,383	+1.62%	69,700	793億8630万	-4.1%
03/28	2,405	2,414	2,328	2,345	-4.95%	64,200	781億2038万	-5.82%
03/27	18:00 役員人事に関するお知らせ
03/27	2,462	2,477	2,456	2,467	+1.44%	95,900	821億8464万	-1.24%
03/26	2,427	2,438	2,412	2,432	+0.66%	56,000	810億1867万	-2.72%
03/25	17:00 譲渡制限付株式付与のための自己株式処分の払込完了に関するお知らせ
03/25	2,440	2,474	2,412	2,416	-0.62%	68,200	804億8565万	-3.48%
03/22	2,425	2,448	2,421	2,431	+0.37%	59,800	809億8535万	-2.95%
03/21	2,428	2,437	2,418	2,422	+0.37%	50,000	806億8553万	-3.35%
03/19	2,415	2,422	2,389	2,413	-0.7%	63,500	803億8571万	-3.94%
03/18	2,434	2,442	2,419	2,430	-0.25%	45,400	809億5204万	-3.46%
03/15	2,440	2,457	2,435	2,436	-0.41%	60,700	811億5192万	-3.45%
03/14	2,439	2,454	2,424	2,446	+0.33%	46,500	814億8506万	-3.28%
03/13	2,450	2,465	2,421	2,438	-1.42%	62,800	812億1855万	-3.79%
03/12	2,525	2,525	2,436	2,473	-2.06%	49,600	823億8452万	-2.6%
03/11	2,552	2,557	2,501	2,525	-2.7%	54,900	841億1683万	-0.71%
03/08	2,543	2,597	2,543	2,595	+1.37%	75,100	864億4878万	+2%
03/07	2,584	2,599	2,553	2,560	+0.04%	49,200	852億8281万	+0.67%
03/06	2,525	2,580	2,512	2,559	+1.51%	65,700	852億4949万	+0.63%
03/05	2,540	2,550	2,507	2,521	-0.94%	60,500	839億8358万	-0.9%
03/04	2,593	2,617	2,545	2,545	-1.28%	87,600	847億8310万	+0.04%
03/01	2,576	2,586	2,561	2,578	+0.7%	50,100	858億8245万	+1.3%
02/29	2,570	2,589	2,551	2,560	+0.16%	134,000	852億8281万	+0.63%
02/28	2,548	2,573	2,536	2,556	+0.91%	116,800	851億4955万	+0.47%
02/27	2,521	2,546	2,497	2,533	+0.68%	74,500	843億8334万	-0.43%
02/26	2,555	2,561	2,509	2,516	-1.1%	50,100	838億1701万	-1.1%
02/22	2,527	2,544	2,525	2,544	+1.15%	41,700	847億4979万	+0.04%
02/21	2,522	2,530	2,509	2,515	-0.63%	28,500	837億8369万	-0.98%
02/20	2,538	2,559	2,522	2,531	+0.52%	68,700	843億1671万	-0.32%
02/19	2,500	2,527	2,499	2,518	+0.64%	41,300	838億8363万	-0.79%
02/16	2,499	2,517	2,480	2,502	+1.17%	56,800	833億5062万	-1.34%
02/15	2,502	2,547	2,450	2,473	0%	94,600	823億8452万	-2.48%
02/14	2,560	2,563	2,471	2,473	-3.36%	91,400	823億8452万	-2.48%
02/13	2,575	2,585	2,559	2,559	+0.43%	117,200	852億4949万	+0.91%
02/09	2,575	2,588	2,540	2,548	-1.05%	116,000	848億8304万	+0.51%
02/08	2,573	2,586	2,517	2,575	-0.04%	106,100	857億8251万	+1.66%
02/07	2,550	2,585	2,550	2,576	+0.04%	74,100	858億1582万	+1.86%
02/06	2,572	2,588	2,563	2,575	+0.12%	98,500	857億8251万	+1.94%
02/05	2,574	2,588	2,550	2,572	+0.16%	97,000	856億8257万	+1.98%
02/02	2,575	2,607	2,563	2,568	+0.43%	121,000	855億4931万	+1.99%
02/01	2,553	2,579	2,542	2,557	+0.16%	140,800	851億8287万	+1.71%
01/31	2,552	2,585	2,508	2,553	-0.66%	133,800	850億4961万	+1.71%
01/30	2,551	2,656	2,550	2,570	-0.19%	244,700	856億1594万	+2.59%
01/29	16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
01/29	16:00 譲渡制限付株式付与のための自己株式の処分に関するお知らせ
01/29	2,539	2,584	2,538	2,575	+1.38%	124,800	857億8251万	+3%
01/26	2,525	2,557	2,515	2,540	-0.31%	80,100	846億1653万	+1.76%
01/25	2,546	2,567	2,532	2,548	-0.27%	97,500	848億8304万	+2.25%
01/24	2,566	2,577	2,536	2,555	-0.78%	95,700	851億1624万	+2.65%
01/23	2,575	2,592	2,557	2,575	+0.94%	93,200	857億8251万	+3.5%
01/22	2,543	2,560	2,534	2,551	+0.87%	83,800	849億8298万	+2.61%
01/19	2,496	2,530	2,480	2,529	+1.36%	68,200	842億5008万	+1.73%
01/18	2,469	2,500	2,463	2,495	+1.05%	63,600	831億1742万	+0.32%
01/17	2,477	2,515	2,468	2,469	-0.32%	84,000	822億5127万	-0.84%
01/16	2,505	2,515	2,469	2,477	-1.2%	64,900	825億1778万	-0.72%
01/15	2,476	2,517	2,468	2,507	+1.25%	51,400	835億1719万	+0.36%
01/12	2,493	2,510	2,470	2,476	-0.76%	42,100	824億8446万	-0.92%
01/11	2,504	2,514	2,483	2,495	+0.48%	52,200	831億1742万	-0.28%
01/10	2,466	2,492	2,448	2,483	+0.04%	76,600	827億1766万	-0.8%
01/09	2,517	2,517	2,477	2,482	-1.63%	52,200	826億8435万	-0.88%
01/05	2,540	2,557	2,516	2,523	+1%	83,700	840億5020万	+0.76%
01/04	2,480	2,505	2,457	2,498	+0.48%	53,900	832億1736万	-0.28%
2023
12/29	2,480	2,489	2,465	2,486	+0.24%	53,200	828億1760万	-0.8%
12/28	2,476	2,493	2,475	2,480	+0.2%	39,900	826億1772万	-1.08%
12/27	2,475	2,504	2,462	2,475	0%	70,400	824億5115万	-1.36%
12/26	2,475	2,485	2,463	2,475	+0.41%	69,300	824億5115万	-1.36%
12/25	2,475	2,488	2,446	2,465	+0.24%	41,700	821億1801万	-1.75%
12/22	2,431	2,466	2,428	2,459	+0.78%	52,500	819億1813万	-2.03%
12/21	2,452	2,459	2,420	2,440	-0.49%	86,800	812億8517万	-2.83%
12/20	2,423	2,465	2,423	2,452	-0.28%	61,600	816億8494万	-2.39%
12/19	2,457	2,475	2,436	2,459	+0.49%	60,100	819億1813万	-2.15%
12/18	2,425	2,449	2,415	2,447	-1.13%	51,100	815億1837万	-2.67%
12/15	2,540	2,540	2,462	2,475	-2.25%	127,600	824億5115万	-1.59%
12/14	2,539	2,566	2,526	2,532	+0.04%	51,700	843億5003万	+0.68%
12/13	2,555	2,560	2,512	2,531	-0.43%	45,400	843億1671万	+0.76%
12/12	2,561	2,561	2,523	2,542	-0.47%	51,500	846億8316万	+1.36%
12/11	2,571	2,587	2,519	2,554	-0.97%	53,900	850億8292万	+2.04%
12/08	17:00 WEMASグループの株式取得及び増資引受(子会社化)について
12/08	2,578	2,629	2,566	2,579	+0.04%	62,400	859億1576万	+3.28%
12/07	2,564	2,613	2,556	2,578	+0.47%	65,500	858億8245万	+3.58%
12/06	2,508	2,576	2,503	2,566	+2.15%	52,300	854億8269万	+3.3%
12/05	2,546	2,546	2,503	2,512	-1.61%	55,800	836億8375万	+1.41%
12/04	2,500	2,568	2,496	2,553	+0.63%	71,100	850億4961万	+3.19%
12/01	2,532	2,548	2,524	2,537	+1.24%	31,600	845億1659万	+2.8%
11/30	2,475	2,521	2,464	2,506	+1.09%	72,100	834億8387万	+1.75%
11/29	2,541	2,541	2,473	2,479	-2.75%	39,000	825億8440万	+0.81%

4212 積水樹脂

IR情報

2023/11/29～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート